PER
2015/08/27～2016/01/27
株価＆PERの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 |
| 01/27 | 688 | 703 | 687 | 699 | +2.95% | 2,569,800 | 4479億4085万 | -3.19% | 14.82 | 1.02 |
| 01/26 | 680 | 687 | 668 | 679 | -1.45% | 1,805,400 | 4351億2423万 | -6.47% | 14.39 | 0.99 |
| 01/25 | 692 | 694 | 671 | 689 | +2.38% | 4,778,000 | 4415億3254万 | -5.49% | 14.61 | 1 |
| 01/22 | 671 | 677 | 652 | 673 | +6.66% | 4,773,700 | 4312億7924万 | -8.06% | 14.27 | 0.98 |
| 01/21 | 660 | 670 | 631 | 631 | -3.96% | 4,459,400 | 4043億6434万 | -14.27% | 13.38 | 0.92 |
| 01/20 | 691 | 694 | 655 | 657 | -5.06% | 3,400,000 | 4210億2594万 | -11.46% | 13.93 | 0.96 |
| 01/19 | 682 | 693 | 680 | 692 | +0.14% | 2,024,500 | 4434億5503万 | -7.36% | 14.67 | 1.01 |
| 01/18 | 690 | 698 | 681 | 691 | -2.54% | 2,478,300 | 4428億1420万 | -7.99% | 14.65 | 1 |
| 01/15 | 728 | 729 | 703 | 709 | -0.56% | 2,508,200 | 4543億4916万 | -6.09% | 15.03 | 1.03 |
| 01/14 | 704 | 715 | 693 | 713 | -1.93% | 3,564,800 | 4569億1248万 | -6.06% | 15.11 | 1.04 |
| 01/13 | 717 | 728 | 711 | 727 | +2.68% | 3,289,600 | 4658億8411万 | -4.72% | 15.41 | 1.06 |
| 01/12 | 724 | 749 | 707 | 708 | -2.34% | 4,329,600 | 4537億832万 | -7.69% | 15.01 | 1.03 |
| 01/08 | 725 | 746 | 722 | 725 | -1.49% | 4,412,700 | 4646億245万 | -6.21% | 15.37 | 1.05 |
| 01/07 | 750 | 756 | 733 | 736 | -2% | 4,141,600 | 4716億5159万 | -5.28% | 15.6 | 1.07 |
| 01/06 | 750 | 759 | 746 | 751 | +0.13% | 3,411,600 | 4812億6406万 | -3.84% | 15.92 | 1.09 |
| 01/05 | 742 | 752 | 735 | 750 | +0.81% | 2,637,300 | 4806億2323万 | -4.46% | 15.9 | 1.09 |
| 01/04 | 760 | 761 | 739 | 744 | -2.36% | 2,610,300 | 4767億7824万 | -5.7% | 15.77 | 1.08 |
| 2015 |
| 12/30 | 764 | 771 | 758 | 762 | +0.26% | 2,004,400 | 4883億1320万 | -3.91% | 16.15 | 1.11 |
| 12/29 | 758 | 762 | 751 | 760 | +0.26% | 1,641,500 | 4870億3154万 | -4.64% | 16.11 | 1.1 |
| 12/28 | 746 | 762 | 746 | 758 | +2.02% | 1,403,300 | 4857億4987万 | -5.25% | 16.07 | 1.1 |
| 12/25 | 756 | 758 | 739 | 743 | -1.59% | 2,038,200 | 4761億3741万 | -7.59% | 15.75 | 1.08 |
| 12/24 | 765 | 766 | 753 | 755 | -1.31% | 2,914,800 | 4838億2738万 | -6.56% | 16 | 1.1 |
| 12/22 | 767 | 772 | 763 | 765 | -0.52% | 2,450,500 | 4902億3569万 | -5.79% | 16.22 | 1.11 |
| 12/21 | 761 | 773 | 756 | 769 | +0.39% | 2,865,700 | 4927億9901万 | -5.53% | 16.3 | 1.12 |
| 12/18 | 784 | 809 | 766 | 766 | -3.04% | 4,860,900 | 4908億7652万 | -6.24% | 16.24 | 1.11 |
| 12/17 | 791 | 803 | 780 | 790 | +2.33% | 4,617,600 | 5062億5646万 | -3.66% | 16.75 | 1.15 |
| 12/16 | 768 | 782 | 767 | 772 | +2.8% | 3,048,500 | 4947億2151万 | -5.97% | 16.36 | 1.12 |
| 12/15 | 768 | 768 | 751 | 751 | -2.59% | 3,793,900 | 4812億6406万 | -8.75% | 15.92 | 1.09 |
| 12/14 | 768 | 771 | 760 | 771 | -1.28% | 3,099,100 | 4940億8068万 | -6.55% | 16.34 | 1.12 |
| 12/11 | 772 | 790 | 772 | 781 | 0% | 4,548,800 | 5004億8899万 | -5.56% | 16.56 | 1.14 |
| 12/10 | 787 | 791 | 780 | 781 | -1.64% | 3,043,600 | 5004億8899万 | -5.68% | 16.56 | 1.14 |
| 12/09 | 799 | 800 | 790 | 794 | -1.49% | 4,099,300 | 5088億1979万 | -4.11% | 16.83 | 1.15 |
| 12/08 | 801 | 812 | 796 | 806 | +0.37% | 2,947,700 | 5165億976万 | -2.77% | 17.09 | 1.17 |
| 12/07 | 814 | 818 | 803 | 803 | -0.62% | 2,496,700 | 5145億8727万 | -3.37% | 17.02 | 1.17 |
| 12/04 | 820 | 821 | 800 | 808 | -2.88% | 3,510,000 | 5177億9142万 | -3% | 17.13 | 1.17 |
| 12/03 | 834 | 836 | 823 | 832 | -1.19% | 3,044,000 | 5331億7137万 | -0.48% | 17.64 | 1.21 |
| 12/02 | 837 | 854 | 835 | 842 | -0.24% | 2,092,600 | 5395億7968万 | +0.6% | 17.85 | 1.22 |
| 12/01 | 836 | 844 | 826 | 844 | +1.81% | 2,324,500 | 5408億6134万 | +0.72% | 17.89 | 1.23 |
| 11/30 | 836 | 841 | 826 | 829 | -1.43% | 2,422,800 | 5312億4887万 | -1.19% | 17.57 | 1.21 |
| 11/27 | 855 | 855 | 839 | 841 | -1.64% | 2,067,500 | 5389億3884万 | +0.12% | 17.83 | 1.22 |
| 11/26 | 850 | 863 | 842 | 855 | +0.83% | 2,293,300 | 5479億1048万 | +1.79% | 18.12 | 1.24 |
| 11/25 | 852 | 857 | 847 | 848 | -0.24% | 1,434,100 | 5434億2466万 | +0.95% | 17.98 | 1.23 |
| 11/24 | 840 | 852 | 836 | 850 | +0.59% | 2,233,200 | 5447億632万 | +1.07% | 18.02 | 1.24 |
| 11/20 | 848 | 849 | 831 | 845 | -0.82% | 2,408,400 | 5415億217万 | +0.36% | 17.91 | 1.23 |
| 11/19 | 860 | 864 | 845 | 852 | 0% | 2,291,900 | 5459億8798万 | +1.31% | 18.06 | 1.24 |
| 11/18 | 847 | 862 | 847 | 852 | +1.31% | 2,465,700 | 5459億8798万 | +1.31% | 18.06 | 1.24 |
| 11/17 | 843 | 847 | 834 | 841 | +0.84% | 2,029,800 | 5389億3884万 | +0.12% | 17.83 | 1.22 |
| 11/16 | 814 | 842 | 813 | 834 | +0.6% | 2,816,500 | 5344億5303万 | -0.71% | 17.68 | 1.21 |
| 11/13 | 818 | 831 | 815 | 829 | -1.43% | 3,535,000 | 5312億4887万 | -1.31% | 17.57 | 1.21 |
| 11/12 | 828 | 843 | 826 | 841 | +0.72% | 2,804,300 | 5389億3884万 | +0.12% | 17.83 | 1.22 |
| 11/11 | 811 | 841 | 809 | 835 | +3.09% | 3,967,900 | 5350億9386万 | -0.48% | 17.7 | 1.21 |
| 11/10 | 812 | 812 | 796 | 810 | -0.12% | 3,306,000 | 5190億7308万 | -3.23% | 17.17 | 1.18 |
| 11/09 | 813 | 821 | 806 | 811 | +1.12% | 3,029,700 | 5197億1391万 | -3.11% | 17.19 | 1.18 |
| 11/06 | 808 | 811 | 792 | 802 | -0.5% | 3,149,300 | 5139億4644万 | -4.18% | 17 | 1.17 |
| 11/05 | 801 | 810 | 793 | 806 | +1.26% | 2,843,100 | 5165億976万 | -3.7% | 17.09 | 1.17 |
| 11/04 | 825 | 827 | 792 | 796 | -3.52% | 5,043,400 | 5101億145万 | -4.78% | 16.87 | 1.16 |
| 11/02 | 842 | 843 | 819 | 825 | -3.51% | 2,809,100 | 5286億8555万 | -1.43% | 17.49 | 1.2 |
| 10/30 | 854 | 862 | 835 | 855 | +0.12% | 3,960,100 | 5479億1048万 | +2.15% | 18.12 | 1.24 |
| 10/29 | 860 | 863 | 846 | 854 | -0.58% | 5,472,000 | 5472億6965万 | +2.4% | 18.1 | 1.24 |
| 10/28 | 866 | 866 | 854 | 859 | -0.46% | 2,215,100 | 5504億7380万 | +3.37% | 18.21 | 1.25 |
| 10/27 | 870 | 879 | 862 | 863 | -1.37% | 2,461,800 | 5530億3713万 | +4.1% | 18.29 | 1.25 |
| 10/26 | 879 | 882 | 872 | 875 | +0.57% | 2,200,400 | 5607億2710万 | +5.8% | 18.55 | 1.27 |
| 10/23 | 870 | 879 | 860 | 870 | +3.08% | 3,187,600 | 5575億2294万 | +5.58% | 18.44 | 1.26 |
| 10/22 | 849 | 857 | 837 | 844 | -1.17% | 2,653,200 | 5408億6134万 | +2.55% | 17.89 | 1.23 |
| 10/21 | 857 | 863 | 839 | 854 | -0.35% | 4,587,000 | 5472億6965万 | +3.89% | 18.1 | 1.24 |
| 10/20 | 883 | 890 | 853 | 857 | -1.83% | 4,681,800 | 5491億9214万 | +4.51% | 18.17 | 1.25 |
| 10/19 | 871 | 885 | 853 | 873 | +0.34% | 5,919,300 | 5594億4544万 | +6.59% | 18.51 | 1.27 |
| 10/16 | 840 | 878 | 840 | 870 | +5.2% | 4,945,900 | 5575億2294万 | +6.75% | 18.44 | 1.26 |
| 10/15 | 820 | 834 | 808 | 827 | -0.36% | 3,035,500 | 5299億6721万 | +1.97% | 17.53 | 1.2 |
| 10/14 | 841 | 841 | 821 | 830 | -1.31% | 2,583,700 | 5318億8970万 | +2.47% | 17.59 | 1.21 |
| 10/13 | 844 | 857 | 837 | 841 | -0.47% | 3,213,000 | 5389億3884万 | +3.96% | 17.83 | 1.22 |
| 10/09 | 830 | 845 | 821 | 845 | +2.55% | 3,998,800 | 5415億217万 | +4.71% | 17.91 | 1.23 |
| 10/08 | 828 | 832 | 816 | 824 | +0.24% | 3,412,900 | 5280億4472万 | +2.23% | 17.47 | 1.2 |
| 10/07 | 817 | 827 | 805 | 822 | +0.74% | 3,259,600 | 5267億6306万 | +1.99% | 17.42 | 1.19 |
| 10/06 | 818 | 833 | 813 | 816 | +0.99% | 3,522,100 | 5229億1807万 | +1.12% | 17.3 | 1.19 |
| 10/05 | 814 | 816 | 793 | 808 | +0.87% | 2,920,300 | 5177億9142万 | +0.12% | 17.13 | 1.17 |
| 10/02 | 807 | 811 | 793 | 801 | -1.96% | 2,635,700 | 5133億561万 | -0.74% | 16.98 | 1.16 |
| 10/01 | 790 | 827 | 782 | 817 | +3.03% | 4,581,700 | 5235億5890万 | +1.36% | 17.32 | 1.19 |
| 09/30 | 794 | 799 | 779 | 793 | +1.54% | 3,851,900 | 5081億7896万 | -1.73% | 16.81 | 1.15 |
| 09/29 | 805 | 807 | 772 | 781 | -4.52% | 4,010,300 | 5004億8899万 | -3.7% | 16.56 | 1.14 |
| 09/28 | 824 | 834 | 811 | 818 | -0.61% | 2,474,300 | 5241億9973万 | +0.25% | 17.34 | 1.19 |
| 09/25 | 812 | 824 | 798 | 823 | +5.24% | 5,032,100 | 5274億389万 | +0.24% | 17.45 | 1.2 |
| 09/24 | 784 | 797 | 782 | 782 | -1.39% | 2,280,900 | 5011億2982万 | -5.21% | 16.58 | 1.14 |
| 09/18 | 800 | 803 | 784 | 793 | -1.61% | 3,196,600 | 5081億7896万 | -4.57% | 16.81 | 1.15 |
| 09/17 | 807 | 808 | 795 | 806 | +0.25% | 2,610,000 | 5165億976万 | -3.59% | 17.09 | 1.17 |
| 09/16 | 827 | 831 | 800 | 804 | -1.11% | 2,161,100 | 5152億2810万 | -4.51% | 17.04 | 1.17 |
| 09/15 | 840 | 842 | 811 | 813 | -1.45% | 3,066,100 | 5209億9558万 | -4.13% | 17.23 | 1.18 |
| 09/14 | 831 | 847 | 824 | 825 | +0.24% | 3,356,000 | 5286億8555万 | -3.4% | 17.49 | 1.2 |
| 09/11 | 802 | 835 | 802 | 823 | +0.61% | 6,189,200 | 5274億389万 | -4.19% | 17.45 | 1.2 |
| 09/10 | 825 | 825 | 798 | 818 | -0.24% | 6,510,800 | 5241億9973万 | -5.43% | 17.34 | 1.19 |
| 09/09 | 796 | 822 | 783 | 820 | +6.08% | 6,178,300 | 5254億8139万 | -5.75% | 17.38 | 1.19 |
| 09/08 | 782 | 798 | 770 | 773 | -0.51% | 2,951,200 | 4953億6234万 | -11.76% | 16.39 | 1.12 |
| 09/07 | 780 | 785 | 764 | 777 | -1.27% | 3,159,000 | 4979億2566万 | -12% | 16.47 | 1.13 |
| 09/04 | 818 | 820 | 775 | 787 | -2.6% | 3,238,600 | 5043億3397万 | -11.37% | 16.68 | 1.14 |
| 09/03 | 817 | 827 | 805 | 808 | +0.37% | 2,221,900 | 5177億9142万 | -9.62% | 17.13 | 1.17 |
| 09/02 | 804 | 825 | 799 | 805 | -0.62% | 3,674,900 | 5158億6893万 | -10.46% | 17.06 | 1.17 |
| 09/01 | 831 | 838 | 810 | 810 | -2.88% | 2,483,600 | 5190億7308万 | -10.4% | 17.17 | 1.18 |
| 08/31 | 835 | 838 | 824 | 834 | -0.83% | 2,000,900 | 5344億5303万 | -8.25% | 17.68 | 1.21 |
| 08/28 | 838 | 847 | 836 | 841 | +3.32% | 3,119,700 | 5389億3884万 | -7.89% | 17.83 | 1.22 |
| 08/27 | 825 | 834 | 812 | 814 | +1.37% | 3,557,100 | 5216億3641万 | -11.23% | 17.26 | 1.18 |
